TSO Historical Prices | Tesoro Corporation Common Stock Stock

Dow

0.88% Nasdaq

0.63%

Tesoro Corporation (TSO)

-NYSE

63.41 0.13(0.21%) 10:32AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	65.13	65.55	63.22	63.28	5,747,400	63.28
May 20, 2013	63.00	65.75	61.11	64.90	9,273,400	64.90
May 17, 2013	58.84	62.71	58.64	62.24	14,184,800	62.24
May 16, 2013	58.07	59.29	56.26	58.18	7,125,400	58.18
May 15, 2013	56.49	58.44	56.37	58.15	3,294,200	58.15
May 14, 2013	55.35	56.82	55.28	56.71	2,426,300	56.71
May 13, 2013	54.46	55.30	53.78	55.28	2,947,400	55.28
May 10, 2013	55.33	55.33	54.02	54.41	4,015,100	54.41
May 9, 2013	57.29	57.69	55.24	56.06	4,491,200	56.06
May 8, 2013	58.12	58.50	56.64	57.38	2,807,000	57.38
May 7, 2013	57.75	58.52	57.07	58.04	3,375,400	58.04
May 6, 2013	55.50	58.46	55.23	57.74	3,800,900	57.74
May 3, 2013	54.36	55.94	53.37	55.47	3,663,600	55.47
May 2, 2013	52.33	54.84	50.87	53.89	4,531,100	53.89
May 1, 2013	52.66	52.66	50.77	50.87	4,159,800	50.87
Apr 30, 2013	54.36	54.50	52.43	53.40	4,151,200	53.40
Apr 29, 2013	54.20	54.76	53.52	53.86	2,054,000	53.86
Apr 26, 2013	54.39	54.50	53.02	53.84	2,193,300	53.84
Apr 25, 2013	55.48	55.70	54.24	54.56	3,343,000	54.56
Apr 24, 2013	53.76	55.97	53.75	55.20	3,335,000	55.20
Apr 23, 2013	52.73	54.27	52.25	53.82	4,146,300	53.82
Apr 22, 2013	50.85	52.64	50.34	51.55	3,512,500	51.55
Apr 19, 2013	49.85	50.72	49.03	50.67	2,232,800	50.67
Apr 18, 2013	49.07	50.68	48.21	49.61	2,945,200	49.61
Apr 17, 2013	50.08	50.08	47.98	49.14	4,611,900	49.14
Apr 16, 2013	48.90	50.93	48.90	50.92	3,653,700	50.92
Apr 15, 2013	50.91	50.91	48.06	48.37	5,503,500	48.37
Apr 12, 2013	51.59	52.46	50.75	51.46	3,325,300	51.46
Apr 11, 2013	53.91	54.15	51.96	52.09	4,550,800	52.09
Apr 10, 2013	54.12	54.43	53.39	53.94	2,051,600	53.94
Apr 9, 2013	53.81	54.81	52.95	54.05	2,704,900	54.05
Apr 8, 2013	53.43	53.84	51.86	53.81	2,928,700	53.81
Apr 5, 2013	51.75	53.78	51.07	53.24	3,497,800	53.24
Apr 4, 2013	52.10	53.41	51.66	52.98	3,209,600	52.98
Apr 3, 2013	54.84	54.89	51.22	52.26	6,665,500	52.26
Apr 2, 2013	57.10	57.14	54.16	55.02	5,327,100	55.02
Apr 1, 2013	58.27	58.45	56.48	56.85	3,098,600	56.85
Mar 28, 2013	57.97	58.94	57.73	58.55	2,165,300	58.55
Mar 27, 2013	58.22	58.82	57.54	57.96	2,087,100	57.96
Mar 26, 2013	58.18	58.98	57.90	58.50	2,435,300	58.50
Mar 25, 2013	59.20	59.90	57.60	57.85	3,493,200	57.85
Mar 22, 2013	58.13	59.09	57.85	58.87	2,576,100	58.87
Mar 21, 2013	58.43	58.78	57.36	58.00	2,895,400	58.00
Mar 20, 2013	57.27	59.06	57.18	58.88	3,698,100	58.88
Mar 19, 2013	56.83	57.75	56.00	56.83	2,419,500	56.83
Mar 18, 2013	55.92	57.57	55.67	56.86	3,147,200	56.86
Mar 15, 2013	56.77	57.86	56.48	56.50	4,113,500	56.50
Mar 14, 2013	56.30	57.06	55.89	56.95	3,914,500	56.95
Mar 13, 2013	57.00	57.47	55.05	56.00	6,087,600	56.00
Mar 12, 2013	57.23	58.55	57.01	57.79	2,536,100	57.79
Mar 11, 2013	58.17	58.17	55.93	57.50	3,663,900	57.50
Mar 8, 2013	58.00	58.75	57.37	58.40	2,788,900	58.40
Mar 7, 2013	57.89	58.46	56.93	57.75	3,797,500	57.75
Mar 6, 2013	58.62	59.34	57.67	57.70	3,113,800	57.70
Mar 5, 2013	59.45	59.56	56.91	58.30	4,236,000	58.30
Mar 4, 2013	58.26	59.09	57.55	58.97	5,159,100	58.97
Mar 1, 2013	55.85	58.30	55.05	58.29	5,366,800	58.29
Feb 28, 2013	55.70	57.04	55.57	56.24	4,581,900	56.24
Feb 27, 2013	54.24	56.00	54.03	55.55	3,983,400	55.55
Feb 26, 2013	52.40	54.38	51.66	54.29	3,443,500	54.29
Feb 26, 2013	0.20 Dividend
Feb 25, 2013	54.89	55.45	52.79	52.81	4,842,400	52.61
Feb 22, 2013	53.77	54.65	52.54	54.60	2,326,400	54.39
Feb 21, 2013	51.73	53.82	50.07	53.28	7,005,600	53.08
Feb 20, 2013	54.98	55.37	51.74	52.02	3,723,200	51.82
Feb 19, 2013	54.91	55.16	54.13	55.13	3,345,800	54.92
Feb 15, 2013	55.10	55.40	54.14	54.64	2,564,200	54.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TSO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tesoro Corporation (TSO)